Hongta Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.410	8.440	8.280	8.310	8.310	24,816,934
2026-01-14	8.460	8.630	8.430	8.450	8.450	31,775,257
2026-01-13	8.560	8.600	8.450	8.490	8.490	22,084,918
2026-01-12	8.440	8.580	8.420	8.560	8.560	27,440,114
2026-01-09	8.410	8.480	8.370	8.450	8.450	18,128,230
2026-01-08	8.410	8.430	8.370	8.410	8.410	16,792,456
2026-01-07	8.530	8.550	8.420	8.450	8.450	17,512,641
2026-01-06	8.360	8.540	8.340	8.530	8.530	33,624,218
2026-01-05	8.200	8.330	8.180	8.330	8.330	19,402,807
2025-12-31	8.240	8.240	8.160	8.190	8.190	16,065,113
2025-12-30	8.340	8.370	8.220	8.220	8.220	18,873,720
2025-12-29	8.370	8.410	8.320	8.340	8.340	10,640,860
2025-12-26	8.330	8.400	8.290	8.370	8.370	15,003,073
2025-12-25	8.280	8.330	8.250	8.310	8.310	7,475,543
2025-12-24	8.200	8.270	8.170	8.270	8.270	9,322,600
2025-12-23	8.370	8.370	8.200	8.200	8.200	14,744,260
2025-12-22	8.370	8.390	8.350	8.360	8.360	6,953,110
2025-12-19	8.330	8.410	8.330	8.360	8.360	9,341,192
2025-12-18	8.440	8.450	8.340	8.340	8.340	12,122,890
2025-12-17	8.360	8.450	8.210	8.410	8.410	18,751,918
2025-12-16	8.430	8.470	8.350	8.350	8.350	10,985,621
2025-12-15	8.440	8.530	8.420	8.450	8.450	8,539,820
2025-12-12	8.470	8.530	8.420	8.480	8.480	10,856,826
2025-12-11	8.540	8.560	8.440	8.460	8.460	9,086,450
2025-12-10	8.490	8.580	8.480	8.550	8.550	9,636,190
2025-12-09	8.560	8.590	8.500	8.510	8.510	10,284,806
2025-12-08	8.600	8.680	8.570	8.580	8.580	23,243,938
2025-12-05	8.370	8.570	8.350	8.520	8.520	18,785,280
2025-12-04	8.420	8.440	8.360	8.370	8.370	9,186,106
2025-12-03	8.520	8.550	8.410	8.410	8.410	13,933,120
2025-12-02	8.630	8.690	8.510	8.510	8.510	11,856,130
2025-12-01	8.550	8.620	8.550	8.600	8.600	10,713,026
2025-11-28	8.520	8.600	8.500	8.600	8.600	9,296,650
2025-11-27	8.530	8.590	8.500	8.540	8.540	11,273,510
2025-11-26	8.540	8.740	8.500	8.600	8.600	18,727,730
2025-11-25	8.530	8.560	8.490	8.500	8.500	7,811,870
2025-11-24	8.490	8.540	8.430	8.490	8.490	7,579,462
2025-11-21	8.580	8.660	8.400	8.470	8.470	18,857,724
2025-11-20	8.750	8.770	8.640	8.650	8.650	15,665,170
2025-11-19	8.630	8.670	8.560	8.640	8.640	10,374,105
2025-11-18	8.660	8.690	8.620	8.630	8.630	11,040,544
2025-11-17	8.670	8.710	8.640	8.660	8.660	9,682,293
2025-11-14	8.660	8.750	8.650	8.690	8.690	12,156,241
2025-11-13	8.670	8.710	8.650	8.700	8.700	10,130,860
2025-11-12	8.730	8.760	8.650	8.670	8.670	14,345,045
2025-11-11	8.800	8.810	8.730	8.760	8.760	13,101,690
2025-11-10	8.740	8.820	8.720	8.800	8.800	13,655,940
2025-11-07	8.770	8.790	8.730	8.740	8.740	11,665,535
2025-11-06	8.790	8.860	8.770	8.810	8.810	18,284,564
2025-11-05	8.720	8.800	8.720	8.790	8.790	13,921,150
2025-11-04	8.730	8.830	8.710	8.790	8.790	16,749,889
2025-11-03	8.750	8.790	8.640	8.740	8.740	20,697,595
2025-10-31	8.830	8.900	8.770	8.770	8.770	36,516,437
2025-10-30	9.140	9.160	9.000	9.000	9.000	25,119,719
2025-10-29	9.050	9.180	9.020	9.160	9.160	31,695,560
2025-10-28	9.100	9.110	9.030	9.040	9.040	17,894,088
2025-10-27	9.140	9.150	9.040	9.100	9.100	26,423,154
2025-10-24	9.010	9.050	8.960	9.050	9.050	20,766,881
2025-10-23	8.900	9.010	8.820	9.010	9.010	21,334,975
2025-10-22	8.910	9.000	8.820	8.940	8.940	22,151,471

← NewerPage 4 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.0500 CNY
2022-06-23	0.1003 CNY
2021-05-11	0.1550 CNY
2020-06-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.